亿能电力 (920046) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	30.500	30.380	-1.120	-3.56%	29.170	31.680	98450	29703	17.60%
2026-05-14	33.120	31.500	-2.750	-8.03%	31.500	35.520	133315	43912	23.84%
2026-05-13	31.000	34.250	2.530	7.98%	30.990	38.000	175685	60915	31.41%
2026-05-12	28.310	31.720	2.950	10.25%	28.310	33.290	152293	46886	27.23%
2026-05-11	29.100	28.770	-0.880	-2.97%	28.280	31.180	116116	34171	20.76%
2026-05-08	28.010	29.650	1.310	4.62%	27.980	30.500	124887	36891	22.33%
2026-05-07	25.590	28.340	2.740	10.70%	25.500	28.360	116484	32071	20.83%
2026-05-06	24.750	25.600	0.860	3.48%	24.750	25.750	38305	9752	6.85%
2026-04-30	25.240	24.740	-0.680	-2.68%	24.670	25.400	33146	8266	5.93%
2026-04-29	25.630	25.420	-0.590	-2.27%	25.340	26.080	36686	9419	6.56%
2026-04-28	25.750	26.010	0.350	1.36%	24.830	26.850	53117	13730	9.50%
2026-04-27	25.200	25.660	0.680	2.72%	24.700	25.750	36506	9196	6.53%
2026-04-24	26.650	24.980	-1.840	-6.86%	24.980	26.650	50221	12888	8.98%
2026-04-23	26.580	26.820	0.140	0.52%	25.500	27.330	67122	17867	10.48%
2026-04-22	27.000	26.680	-0.290	-1.08%	26.510	27.630	46390	12456	7.24%
2026-04-21	27.640	26.970	-0.840	-3.02%	26.330	27.650	57612	15472	8.99%
2026-04-20	25.920	27.810	1.490	5.66%	25.860	28.360	80906	22193	12.63%
2026-04-17	25.490	26.320	0.710	2.77%	25.480	26.680	75575	19779	11.79%
2026-04-16	26.200	25.610	0.060	0.23%	24.680	26.390	63697	16077	9.94%
2026-04-15	24.270	25.550	1.650	6.90%	23.900	26.300	98313	25028	15.34%
2026-04-14	23.870	23.900	0.260	1.10%	23.620	24.490	35928	8598	5.61%
2026-04-13	23.850	23.640	-0.520	-2.15%	22.910	23.870	42884	9972	6.69%
2026-04-10	23.850	24.160	0.300	1.26%	23.610	24.680	48752	11754	7.61%
2026-04-09	26.270	23.860	-2.700	-10.17%	23.820	26.270	86859	21399	13.56%
2026-04-08	25.800	26.560	1.570	6.28%	25.260	26.600	45001	11718	7.02%
2026-04-07	24.650	24.990	0.620	2.54%	24.650	25.300	32513	8119	5.07%
2026-04-03	26.000	24.370	-1.540	-5.94%	24.280	26.200	46663	11701	7.28%
2026-04-02	27.000	25.910	-0.790	-2.96%	25.890	27.480	41833	11152	6.53%
2026-04-01	27.200	26.700	-0.050	-0.19%	26.330	27.480	34953	9371	5.45%
2026-03-31	27.500	26.750	-0.300	-1.11%	26.660	27.720	38199	10396	5.96%
2026-03-30	27.800	27.050	-1.000	-3.57%	26.600	28.330	45502	12347	7.10%
2026-03-27	28.000	28.050	-0.370	-1.30%	27.530	28.340	39044	10916	6.09%
2026-03-26	30.300	28.420	-2.280	-7.43%	27.900	30.370	72676	20971	11.34%
2026-03-25	31.330	30.700	-0.610	-1.95%	30.450	31.450	64610	19944	10.08%
2026-03-24	30.800	31.310	1.510	5.07%	30.180	31.970	80446	25000	12.55%
2026-03-23	29.370	29.800	0.120	0.40%	29.000	31.000	63279	19065	9.88%
2026-03-20	30.500	29.680	-0.860	-2.82%	29.680	31.830	61378	18804	9.58%
2026-03-19	31.630	30.540	-2.020	-6.20%	30.080	32.500	64944	20349	10.14%
2026-03-18	31.980	32.560	0.760	2.39%	31.600	33.460	65989	21499	10.30%
2026-03-17	33.220	31.800	-1.300	-3.93%	31.800	33.620	61004	19895	9.52%
2026-03-16	31.770	33.100	0.490	1.50%	31.770	33.100	54615	17689	8.52%
2026-03-13	34.100	32.610	-1.390	-4.09%	32.200	34.880	78889	26303	12.31%
2026-03-12	35.340	34.000	-1.190	-3.38%	33.500	35.580	92744	31927	14.47%
2026-03-11	36.250	35.190	-0.830	-2.30%	34.510	37.250	102582	36543	16.01%
2026-03-10	36.500	36.020	-1.060	-2.86%	35.010	36.780	125416	44964	19.57%
2026-03-09	31.800	37.080	3.390	10.06%	31.680	39.330	185840	65774	29.00%
2026-03-06	32.570	33.690	1.200	3.69%	32.000	35.360	153290	51842	23.92%
2026-03-05	32.470	32.490	-0.730	-2.20%	32.000	36.400	196739	67432	30.70%
2026-03-04	28.010	33.220	4.620	16.15%	27.920	34.340	209359	67566	32.67%
2026-03-03	28.860	28.600	-0.700	-2.39%	27.810	30.200	100600	29179	15.70%
2026-03-02	28.820	29.300	-0.650	-2.17%	28.800	31.360	104303	30953	16.28%
2026-02-27	29.170	29.950	0.040	0.13%	28.500	31.320	131621	39027	20.54%
2026-02-26	28.660	29.910	0.820	2.82%	28.430	30.940	130810	39074	20.41%
2026-02-25	28.600	29.090	0.100	0.34%	28.220	29.980	104381	30167	16.29%
2026-02-24	27.600	28.990	2.130	7.93%	26.910	30.250	128289	36893	20.02%
2026-02-13	27.300	26.860	-1.220	-4.34%	26.720	28.740	99294	27099	15.50%
2026-02-12	27.300	28.080	1.630	6.16%	27.000	30.780	168530	47894	26.30%
2026-02-11	27.000	26.450	-0.550	-2.04%	26.260	28.050	78815	21241	12.30%
2026-02-10	28.040	27.000	-1.080	-3.85%	26.800	28.040	96862	26301	15.12%
2026-02-09	27.910	28.080	0.780	2.86%	26.520	28.400	117075	32230	18.27%
2026-02-06	26.520	27.300	0.990	3.76%	26.160	29.150	141798	39738	22.13%